ＳＢＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/09/02 | 860 | 881.1 | 838.9 | 838.9 | -43.3 | -4.9% | 43,650 |
| 2002/08/30 | 895.6 | 905.6 | 853.3 | 882.2 | -24.5 | -2.7% | 53,010 |
| 2002/08/29 | 915.6 | 932.2 | 900 | 906.7 | -37.7 | -4% | 28,800 |
| 2002/08/28 | 945.6 | 955.6 | 920 | 944.4 | -10 | -1% | 32,220 |
| 2002/08/27 | 965.6 | 965.6 | 945.6 | 954.4 | ±0 | ±0% | 22,860 |
| 2002/08/26 | 943.3 | 958.9 | 922.2 | 954.4 | +20 | +2.1% | 36,540 |
| 2002/08/23 | 891.1 | 955.6 | 891.1 | 934.4 | +10 | +1.1% | 64,260 |
| 2002/08/22 | 967.8 | 967.8 | 922.2 | 924.4 | -54.5 | -5.6% | 54,090 |
| 2002/08/21 | 987.8 | 990 | 973.3 | 978.9 | -10 | -1% | 37,890 |
| 2002/08/20 | 1,001.1 | 1,004.4 | 966.7 | 988.9 | -13.3 | -1.3% | 50,760 |
| 2002/08/19 | 1,016.7 | 1,017.8 | 977.8 | 1,002.2 | -14.5 | -1.4% | 54,180 |
| 2002/08/16 | 1,022.2 | 1,033.3 | 1,002.2 | 1,016.7 | ±0 | ±0% | 35,010 |
| 2002/08/15 | 1,010 | 1,027.8 | 1,010 | 1,016.7 | +2.3 | +0.2% | 45,900 |
| 2002/08/14 | 1,026.7 | 1,035.6 | 1,013.3 | 1,014.4 | -13.4 | -1.3% | 33,840 |
| 2002/08/13 | 1,016.7 | 1,042.2 | 1,011.1 | 1,027.8 | ±0 | ±0% | 46,080 |
| 2002/08/12 | 1,042.2 | 1,046.7 | 1,022.2 | 1,027.8 | -12.2 | -1.2% | 52,200 |
| 2002/08/09 | 1,022.2 | 1,046.7 | 1,001.1 | 1,040 | +17.8 | +1.7% | 64,980 |
| 2002/08/08 | 1,065.6 | 1,068.9 | 991.1 | 1,022.2 | -22.2 | -2.1% | 89,100 |
| 2002/08/07 | 1,038.9 | 1,055.6 | 1,024.4 | 1,044.4 | +33.3 | +3.3% | 60,480 |
| 2002/08/06 | 1,066.7 | 1,070 | 990 | 1,011.1 | -55.6 | -5.2% | 87,030 |
| 2002/08/05 | 1,041.1 | 1,071.1 | 1,036.7 | 1,066.7 | +23.4 | +2.2% | 73,440 |
| 2002/08/02 | 1,011.1 | 1,054.4 | 1,006.7 | 1,043.3 | +13.3 | +1.3% | 65,790 |
| 2002/08/01 | 1,033.3 | 1,044.4 | 1,011.1 | 1,030 | +18.9 | +1.9% | 118,710 |
| 2002/07/31 | 956.7 | 1,057.8 | 956.7 | 1,011.1 | +50 | +5.2% | 141,300 |
| 2002/07/30 | 933.3 | 962.2 | 920 | 961.1 | +62.2 | +6.9% | 56,430 |
| 2002/07/29 | 888.9 | 898.9 | 866.7 | 898.9 | -1.1 | -0.1% | 99,900 |
| 2002/07/26 | 911.1 | 915.6 | 888.9 | 900 | -33.3 | -3.6% | 60,570 |
| 2002/07/25 | 964.4 | 976.7 | 923.3 | 933.3 | -8.9 | -0.9% | 80,640 |
| 2002/07/24 | 932.2 | 986.7 | 923.3 | 942.2 | +31.1 | +3.4% | 164,610 |
| 2002/07/23 | 887.8 | 933.3 | 873.3 | 911.1 | +26.7 | +3% | 85,500 |
| 2002/07/22 | 861.1 | 976.7 | 835.6 | 884.4 | -21.2 | -2.3% | 167,580 |
| 2002/07/19 | 805.6 | 921.1 | 800 | 905.6 | +77.8 | +9.4% | 111,510 |
| 2002/07/18 | 844.4 | 861.1 | 784.4 | 827.8 | +5.6 | +0.7% | 237,330 |
| 2002/07/17 | 888.9 | 893.3 | 812.2 | 822.2 | -94.5 | -10.3% | 176,400 |
| 2002/07/16 | 950 | 955.6 | 916.7 | 916.7 | -55.5 | -5.7% | 63,720 |
| 2002/07/15 | 993.3 | 1,000 | 956.7 | 972.2 | -33.4 | -3.3% | 43,200 |
| 2002/07/12 | 1,000 | 1,007.8 | 992.2 | 1,005.6 | +1.2 | +0.1% | 35,370 |
| 2002/07/11 | 1,022.2 | 1,038.9 | 1,000 | 1,004.4 | -35.6 | -3.4% | 36,360 |
| 2002/07/10 | 1,033.3 | 1,040 | 1,024.4 | 1,040 | +1.1 | +0.1% | 29,790 |
| 2002/07/09 | 1,023.3 | 1,042.2 | 1,023.3 | 1,038.9 | +4.5 | +0.4% | 28,530 |
| 2002/07/08 | 1,065.6 | 1,065.6 | 1,031.1 | 1,034.4 | ±0 | ±0% | 61,020 |
| 2002/07/05 | 1,005.6 | 1,038.9 | 1,005.6 | 1,034.4 | +17.7 | +1.7% | 32,850 |
| 2002/07/04 | 1,032.2 | 1,043.3 | 1,015.6 | 1,016.7 | -15.5 | -1.5% | 55,170 |
| 2002/07/03 | 995.6 | 1,033.3 | 990 | 1,032.2 | +15.5 | +1.5% | 61,560 |
| 2002/07/02 | 1,022.2 | 1,022.2 | 994.4 | 1,016.7 | -20 | -1.9% | 76,500 |
| 2002/07/01 | 1,036.7 | 1,044.4 | 1,033.3 | 1,036.7 | -18.9 | -1.8% | 55,890 |
| 2002/06/28 | 1,055.6 | 1,066.7 | 1,033.3 | 1,055.6 | +2.3 | +0.2% | 60,210 |
| 2002/06/27 | 1,058.9 | 1,082.2 | 1,050 | 1,053.3 | -16.7 | -1.6% | 39,420 |
| 2002/06/26 | 1,077.8 | 1,077.8 | 1,048.9 | 1,070 | -30 | -2.7% | 51,750 |
| 2002/06/25 | 1,088.9 | 1,122.2 | 1,082.2 | 1,100 | +1.1 | +0.1% | 39,510 |
5551～
5600
件表示中 / 5973件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩ | 370,100円 | +0.8% | +0.3% | 4.32% | 12.74倍 | 0.89倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 野村ＨＤ | 79,800円 | -5.0% | -4.7% | 5.01% | 7.48倍 | 0.69倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| 大和証Ｇ | 91,700円 | -6.7% | -7.1% | 4.80% | 8.91倍 | 0.79倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| ＦＰＧ | 226,200円 | +14.6% | +9.7% | 5.76% | 8.61倍 | 3.42倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 72,200円 | - | - | - | - | 2.44倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
市場注目の銘柄
チャート関連のコラム
